Colgate-Palmolive Company - CPA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	71.01	72.78	72.78	72.78	71.01	1,103
January 13, 2026	69.81	70.69	70.69	70.96	69.79	1,017
January 12, 2026	69.97	70.22	70.22	70.22	69.3	1,588
January 09, 2026	69.46	68.68	68.68	69.55	68.68	565
January 08, 2026	66.22	68.75	68.75	68.75	66.2	743
January 07, 2026	66.98	66.62	66.62	66.98	66.5	1,700
January 06, 2026	65.88	65.85	65.85	66.13	65.5	579
January 05, 2026	66.63	65.45	65.45	66.67	65	2,638
January 02, 2026	67.61	66.56	66.56	67.61	66.27	1,398
December 30, 2025	68.03	67.87	67.87	68.03	67.87	640
December 29, 2025	68.28	67.56	67.56	69.1	67.56	942
December 23, 2025	67.52	67.65	67.65	67.65	66.95	553
December 22, 2025	67.25	66.63	66.63	67.25	66.41	1,053
December 19, 2025	66.75	66.82	66.82	67	66.25	1,139
December 18, 2025	68.45	66.5	66.5	68.45	66.5	990
December 17, 2025	67.56	67.87	67.87	68.07	67.37	1,088
December 16, 2025	67.52	67.5	67.5	67.89	67.24	1,385
December 15, 2025	67	67.55	67.55	67.55	66.84	1,005
December 12, 2025	66.1	66.81	66.81	66.82	65.97	1,959
December 11, 2025	66.3	66.55	66.55	66.8	66.12	1,706
December 10, 2025	66.5	66.37	66.37	66.77	66.07	1,578
December 09, 2025	66	66.5	66.5	66.96	65.84	663
December 08, 2025	66.72	65.37	65.37	67.34	65.37	1,164
December 05, 2025	66.71	67.13	67.13	67.13	66.59	1,085
December 04, 2025	67.34	66.76	66.76	67.34	66.76	675
December 03, 2025	67.8	67.55	67.55	67.92	67.37	1,895
December 02, 2025	68.93	67.28	67.28	68.93	67.28	1,935
December 01, 2025	69.6	69.1	69.1	69.72	68.84	658
November 28, 2025	69.49	69.26	69.26	69.49	69.04	517
November 27, 2025	69.32	69.61	69.61	69.61	69.32	100
November 26, 2025	68.77	69.02	69.02	69.22	68.77	1,246
November 25, 2025	68.64	68.84	68.84	69.13	68.56	694
November 24, 2025	70.47	69.29	69.29	70.47	69.29	639
November 21, 2025	68.59	70.17	70.17	70.32	68.13	637
November 20, 2025	68.03	67.82	67.82	68.22	67.42	1,050
November 19, 2025	68.34	68.02	68.02	68.49	68.02	879
November 18, 2025	67.94	68.06	68.06	68.27	67.71	2,206
November 17, 2025	67.39	68.03	68.03	68.03	67.34	191
November 14, 2025	67.65	67.15	67.15	68.19	67.13	1,796
November 13, 2025	68.21	68.21	68.21	68.21	68.21	551
November 12, 2025	68.44	68.21	68.21	68.86	68.21	1,683
November 11, 2025	68.08	68.14	68.14	68.14	67.37	1,209
November 10, 2025	67.67	68.14	68.14	68.22	67.67	774
November 07, 2025	67.19	68	68	68	67.19	624
November 06, 2025	66.77	67.05	67.05	67.05	66.77	215
November 05, 2025	66.47	66.37	66.37	67.03	66.35	387
November 04, 2025	65.36	66.03	66.03	66.05	65.1	1,976
November 03, 2025	66.79	65.69	65.69	67.21	65.38	1,851
October 31, 2025	66.7	65.99	65.99	66.7	64.53	1,749
October 30, 2025	66.16	66.13	66.13	66.16	66	70
October 29, 2025	66.3	65.22	65.22	66.52	64.95	2,584
October 28, 2025	66.77	66.39	66.39	66.77	66.25	722
October 27, 2025	66.99	66.71	66.71	67.14	66.6	2,324
October 24, 2025	67.91	67.19	67.19	68.09	67.18	637
October 23, 2025	68.91	67.46	67.46	69.07	67.46	956
October 22, 2025	67.66	69.16	69.16	69.16	67.66	451
October 21, 2025	67.83	67.69	67.69	68.01	67.5	696
October 20, 2025	68.14	67.81	67.81	68.28	67.69	2,852
October 17, 2025	66.57	67.83	67.83	67.83	66.51	3,753
October 16, 2025	67.11	66.86	66.41	67.25	66.46	1,114

Colgate-Palmolive Company (CPA.DE) XETRA